35,400€
-3,67%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 36,78 | 37,03 | 35,33 | 35,40 | -3,61% | 5.975,00 |
| 03.09.2026 | 37,08 | 37,13 | 36,63 | 36,73 | -0,94% | - |
| 02.09.2026 | 36,83 | 37,18 | 36,48 | 37,08 | 0,68% | - |
| 01.09.2026 | 37,78 | 37,78 | 35,65 | 36,83 | -2,26% | - |
| 31.08.2026 | 37,93 | 38,55 | 37,63 | 37,68 | -0,72% | - |
| 28.08.2026 | 37,43 | 38,03 | 37,10 | 37,95 | 1,40% | - |
| 27.08.2026 | 37,53 | 37,63 | 37,08 | 37,43 | 0,27% | - |
| 26.08.2026 | 37,33 | 37,68 | 37,28 | 37,33 | 0,13% | - |
| 25.08.2026 | 36,58 | 37,40 | 36,40 | 37,28 | 2,19% | - |
| 24.08.2026 | 36,43 | 37,33 | 36,08 | 36,48 | 0,00% | - |
| 21.08.2026 | 37,63 | 37,63 | 36,43 | 36,48 | -2,73% | - |
| 20.08.2026 | 37,78 | 38,08 | 37,10 | 37,50 | -0,73% | - |
| 19.08.2026 | 37,93 | 38,23 | 36,98 | 37,78 | -0,59% | - |
| 18.08.2026 | 39,08 | 39,40 | 37,88 | 38,00 | -3,18% | - |
| 17.08.2026 | 39,33 | 39,75 | 39,15 | 39,25 | -0,13% | - |
| 14.08.2026 | 38,78 | 39,43 | 38,25 | 39,30 | 1,35% | - |
| 13.08.2026 | 37,78 | 38,88 | 37,53 | 38,78 | 2,85% | - |
| 12.08.2026 | 39,03 | 39,28 | 37,45 | 37,70 | -3,21% | - |
| 11.08.2026 | 38,68 | 39,13 | 38,63 | 38,95 | 0,71% | - |
| 10.08.2026 | 38,93 | 39,18 | 38,63 | 38,68 | -0,77% | - |
| 07.08.2026 | 38,88 | 39,75 | 38,68 | 38,98 | 0,26% | - |
| 06.08.2026 | 39,28 | 39,35 | 38,60 | 38,88 | -0,89% | - |
| 05.08.2026 | 38,18 | 39,35 | 38,10 | 39,23 | 2,89% | - |
| 04.08.2026 | 38,08 | 38,68 | 37,88 | 38,13 | 0,39% | - |
| 03.08.2026 | 36,83 | 38,35 | 36,73 | 37,98 | 3,97% | - |
| 31.07.2026 | 36,68 | 37,35 | 35,93 | 36,53 | 0,07% | - |
| 30.07.2026 | 35,28 | 36,65 | 35,18 | 36,50 | 3,77% | - |
| 29.07.2026 | 34,18 | 35,65 | 34,13 | 35,18 | 2,55% | - |
| 28.07.2026 | 33,23 | 34,40 | 33,08 | 34,30 | 2,77% | - |
| 27.07.2026 | 33,30 | 33,43 | 32,93 | 33,38 | 1,29% | - |
| 24.07.2026 | 32,13 | 33,08 | 32,05 | 32,95 | 2,49% | 11.850,00 |
| 23.07.2026 | 33,45 | 33,83 | 32,08 | 32,15 | -4,24% | - |
| 22.07.2026 | 33,43 | 33,78 | 33,15 | 33,58 | 0,30% | - |
| 21.07.2026 | 34,38 | 34,43 | 33,20 | 33,48 | -1,98% | - |
| 20.07.2026 | 34,43 | 35,33 | 34,08 | 34,15 | -1,23% | - |
| 17.07.2026 | 35,28 | 35,83 | 34,38 | 34,58 | -2,61% | - |
| 16.07.2026 | 35,68 | 35,78 | 35,15 | 35,50 | -0,49% | - |
| 15.07.2026 | 36,08 | 36,33 | 35,43 | 35,68 | -0,49% | - |
| 14.07.2026 | 36,23 | 36,38 | 35,40 | 35,85 | -1,17% | - |
| 13.07.2026 | 36,03 | 36,73 | 36,03 | 36,28 | -0,55% | - |
| 10.07.2026 | 34,98 | 36,83 | 34,88 | 36,48 | 4,21% | - |
| 09.07.2026 | 35,58 | 35,63 | 34,88 | 35,00 | -1,27% | - |
| 08.07.2026 | 36,43 | 36,50 | 35,23 | 35,45 | -3,01% | - |
| 07.07.2026 | 37,23 | 37,60 | 35,85 | 36,55 | -2,21% | - |
| 06.07.2026 | 38,23 | 38,53 | 37,28 | 37,38 | -2,73% | - |
| 03.07.2026 | 38,53 | 38,58 | 37,73 | 38,43 | 0,13% | - |
| 02.07.2026 | 37,35 | 38,43 | 36,35 | 38,38 | 3,09% | - |
| 01.07.2026 | 33,93 | 37,35 | 33,38 | 37,23 | 9,40% | - |
| 30.06.2026 | 34,88 | 34,90 | 33,70 | 34,03 | -2,30% | - |
| 29.06.2026 | 34,83 | 34,95 | 34,28 | 34,83 | 0,65% | - |
| 26.06.2026 | 34,08 | 34,78 | 34,05 | 34,60 | 0,65% | - |
| 25.06.2026 | 34,93 | 35,10 | 34,28 | 34,38 | -1,15% | - |
| 24.06.2026 | 35,98 | 35,98 | 34,10 | 34,78 | -3,20% | - |
| 23.06.2026 | 35,33 | 36,20 | 34,58 | 35,93 | 0,70% | - |
| 22.06.2026 | 36,58 | 36,83 | 35,48 | 35,68 | -2,33% | - |
| 19.06.2026 | 36,63 | 37,70 | 36,28 | 36,53 | -0,75% | - |
| 18.06.2026 | 35,43 | 36,88 | 35,08 | 36,80 | 4,40% | - |
| 17.06.2026 | 36,08 | 36,40 | 35,25 | 35,25 | -2,02% | - |
| 16.06.2026 | 35,93 | 36,80 | 35,78 | 35,98 | 0,21% | - |
| 15.06.2026 | 35,78 | 37,35 | 35,40 | 35,90 | 1,48% | - |
| 12.06.2026 | 35,53 | 35,63 | 34,88 | 35,38 | -0,84% | - |
| 11.06.2026 | 33,63 | 35,68 | 33,43 | 35,68 | 6,57% | - |
| 10.06.2026 | 34,08 | 34,40 | 33,48 | 33,48 | -2,19% | - |
| 09.06.2026 | 34,03 | 34,55 | 33,68 | 34,23 | 0,66% | - |
| 08.06.2026 | 33,18 | 34,48 | 33,13 | 34,00 | 1,80% | - |
| 05.06.2026 | 34,43 | 35,38 | 33,25 | 33,40 | -3,47% | - |
| 04.06.2026 | 33,68 | 35,33 | 33,43 | 34,60 | 2,75% | - |
| 03.06.2026 | 32,33 | 33,85 | 32,25 | 33,68 | 4,10% | - |
| 02.06.2026 | 32,95 | 33,58 | 32,10 | 32,35 | -1,75% | - |
| 01.06.2026 | 31,35 | 33,85 | 31,28 | 32,93 | 5,28% | - |
| 29.05.2026 | 31,70 | 32,05 | 31,23 | 31,28 | -0,95% | - |
| 28.05.2026 | 30,80 | 31,70 | 30,78 | 31,58 | 1,94% | - |
| 27.05.2026 | 31,90 | 31,98 | 30,90 | 30,98 | -2,67% | - |
| 26.05.2026 | 31,60 | 32,13 | 31,58 | 31,83 | 0,32% | - |
| 25.05.2026 | 31,75 | 32,15 | 31,45 | 31,73 | 1,36% | - |
| 22.05.2026 | 31,20 | 32,28 | 30,78 | 31,30 | 0,48% | - |
| 21.05.2026 | 31,15 | 31,48 | 30,83 | 31,15 | -0,40% | - |
| 20.05.2026 | 30,35 | 32,25 | 30,13 | 31,28 | 2,79% | - |
| 19.05.2026 | 30,10 | 31,10 | 29,85 | 30,43 | 0,75% | - |
| 18.05.2026 | 30,75 | 31,53 | 29,13 | 30,20 | -2,66% | - |
| 15.05.2026 | 33,90 | 34,80 | 30,93 | 31,03 | -9,42% | - |
| 14.05.2026 | 34,28 | 35,13 | 33,23 | 34,25 | 0,15% | - |
| 13.05.2026 | 35,60 | 35,60 | 33,40 | 34,20 | -3,73% | - |
| 12.05.2026 | 36,30 | 36,35 | 35,28 | 35,53 | -2,67% | - |
| 11.05.2026 | 37,25 | 37,63 | 36,38 | 36,50 | -2,41% | - |
| 08.05.2026 | 36,75 | 37,55 | 36,15 | 37,40 | 2,05% | - |
| 07.05.2026 | 36,25 | 37,05 | 36,15 | 36,65 | 1,10% | - |
| 06.05.2026 | 35,95 | 37,38 | 35,88 | 36,25 | 1,75% | - |
| 05.05.2026 | 34,25 | 36,93 | 34,18 | 35,63 | 4,24% | - |
| 04.05.2026 | 34,05 | 34,88 | 33,93 | 34,18 | 0,29% | - |
| 30.04.2026 | 33,95 | 34,35 | 33,90 | 34,08 | -0,37% | - |
| 29.04.2026 | 34,78 | 34,85 | 34,08 | 34,20 | -1,44% | - |
| 28.04.2026 | 34,25 | 34,75 | 33,98 | 34,70 | 1,09% | - |
| 27.04.2026 | 34,15 | 34,45 | 34,10 | 34,33 | 0,07% | - |
| 24.04.2026 | 34,05 | 34,43 | 33,55 | 34,30 | 0,96% | - |
| 23.04.2026 | 34,80 | 34,98 | 33,55 | 33,98 | -3,00% | - |
| 22.04.2026 | 35,60 | 35,60 | 34,83 | 35,03 | -0,57% | - |
| 21.04.2026 | 34,95 | 35,65 | 34,83 | 35,23 | 1,00% | - |
| 20.04.2026 | 34,98 | 35,43 | 34,55 | 34,88 | -1,48% | - |
| 17.04.2026 | 35,05 | 35,60 | 34,98 | 35,40 | 1,07% | - |